The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 95.00 | 82.87 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 100.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA241115C00130000 | 2024-04-25 3:44PM EDT | 130.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BA241115C00140000 | 2024-04-25 10:02AM EDT | 140.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BA241115C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BA241115C00150000 | 2024-05-01 10:00AM EDT | 150.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| BA241115C00155000 | 2024-05-01 2:27PM EDT | 155.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BA241115C00160000 | 2024-04-29 12:31PM EDT | 160.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 0.00% |
| BA241115C00165000 | 2024-05-01 2:32PM EDT | 165.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 50 | 150 | 0.00% |
| BA241115C00170000 | 2024-05-01 3:55PM EDT | 170.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 19 | 192 | 0.00% |
| BA241115C00175000 | 2024-05-01 2:55PM EDT | 175.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 15 | 270 | 0.78% |
| BA241115C00180000 | 2024-05-01 2:44PM EDT | 180.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 1.56% |
| BA241115C00185000 | 2024-05-01 2:56PM EDT | 185.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 3.13% |
| BA241115C00190000 | 2024-05-01 3:48PM EDT | 190.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 3.13% |
| BA241115C00195000 | 2024-05-01 2:29PM EDT | 195.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 5 | 281 | 3.13% |
| BA241115C00200000 | 2024-05-01 3:54PM EDT | 200.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 79 | 655 | 6.25% |
| BA241115C00205000 | 2024-05-01 12:37PM EDT | 205.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 6.25% |
| BA241115C00210000 | 2024-05-01 2:58PM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 284 | 6.25% |
| BA241115C00215000 | 2024-05-01 2:41PM EDT | 215.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| BA241115C00220000 | 2024-05-01 2:33PM EDT | 220.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 17 | 213 | 6.25% |
| BA241115C00225000 | 2024-05-01 3:53PM EDT | 225.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| BA241115C00230000 | 2024-05-01 2:40PM EDT | 230.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 210 | 6.25% |
| BA241115C00235000 | 2024-05-01 10:51AM EDT | 235.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 6.25% |
| BA241115C00240000 | 2024-04-30 3:49PM EDT | 240.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 53 | 241 | 12.50% |
| BA241115C00245000 | 2024-05-01 11:35AM EDT | 245.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| BA241115C00250000 | 2024-04-30 12:24PM EDT | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 19 | 334 | 12.50% |
| BA241115C00255000 | 2024-05-01 2:11PM EDT | 255.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,210 | 12.50% |
| BA241115C00260000 | 2024-05-01 3:06PM EDT | 260.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 12.50% |
| BA241115C00265000 | 2024-04-29 2:20PM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 12.50% |
| BA241115C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 12.50% |
| BA241115C00275000 | 2024-05-01 10:51AM EDT | 275.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| BA241115C00280000 | 2024-05-01 2:09PM EDT | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115P00095000 | 2024-05-01 10:43AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| BA241115P00100000 | 2024-04-30 2:42PM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 12.50% |
| BA241115P00105000 | 2024-04-30 3:53PM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| BA241115P00110000 | 2024-04-29 2:23PM EDT | 110.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| BA241115P00115000 | 2024-04-30 3:51PM EDT | 115.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 40 | 106 | 12.50% |
| BA241115P00120000 | 2024-05-01 1:22PM EDT | 120.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
| BA241115P00125000 | 2024-05-01 11:58AM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 150 | 500 | 6.25% |
| BA241115P00130000 | 2024-05-01 3:38PM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 237 | 6.25% |
| BA241115P00135000 | 2024-04-30 3:24PM EDT | 135.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 6.25% |
| BA241115P00140000 | 2024-04-30 12:53PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 448 | 6.25% |
| BA241115P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 39 | 206 | 6.25% |
| BA241115P00150000 | 2024-05-01 2:58PM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 59 | 1,693 | 3.13% |
| BA241115P00155000 | 2024-05-01 12:53PM EDT | 155.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 28 | 837 | 3.13% |
| BA241115P00160000 | 2024-05-01 2:58PM EDT | 160.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 1.56% |
| BA241115P00165000 | 2024-05-01 1:22PM EDT | 165.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,734 | 1.56% |
| BA241115P00170000 | 2024-05-01 3:16PM EDT | 170.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 0.39% |
| BA241115P00175000 | 2024-05-01 2:13PM EDT | 175.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 59 | 829 | 0.00% |
| BA241115P00180000 | 2024-04-30 3:26PM EDT | 180.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 32 | 694 | 0.00% |
| BA241115P00185000 | 2024-04-30 2:53PM EDT | 185.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 575 | 0.00% |
| BA241115P00190000 | 2024-05-01 1:22PM EDT | 190.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 374 | 0.00% |
| BA241115P00195000 | 2024-05-01 2:39PM EDT | 195.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| BA241115P00200000 | 2024-05-01 2:39PM EDT | 200.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| BA241115P00205000 | 2024-04-25 2:52PM EDT | 205.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| BA241115P00210000 | 2024-05-01 9:39AM EDT | 210.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| BA241115P00215000 | 2024-04-26 12:27PM EDT | 215.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 24 | 331 | 0.00% |
| BA241115P00220000 | 2024-04-30 1:36PM EDT | 220.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 225.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241115P00230000 | 2024-04-30 1:04PM EDT | 230.00 | 59.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 240.00 | 66.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA241115P00245000 | 2024-04-10 2:52PM EDT | 245.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA241115P00250000 | 2024-04-26 2:14PM EDT | 250.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115P00255000 | 2024-05-01 11:56AM EDT | 255.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.